Academy of Learning Company (TADAWUL:9541)
Saudi Arabia · Delayed Price · Currency is SAR 6.90
-0.07 (-1.00%)
Oct 20, 2026, 10:07 AM AST
TADAWUL:9541 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | -1.00% | 12,592 |
| Oct 19, 2026 | 6.97 | 6.97 | 6.85 | 6.97 | 6.97 | - | 161,491 |
| Oct 18, 2026 | 6.91 | 6.97 | 6.85 | 6.97 | 6.97 | 0.14% | 25,320 |
| Oct 15, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1.90% | 763 |
| Oct 14, 2026 | 6.63 | 6.83 | 6.63 | 6.83 | 6.83 | -2.01% | 13,042 |
| Oct 13, 2026 | 6.60 | 6.97 | 6.60 | 6.97 | 6.97 | 1.01% | 9,659 |
| Oct 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.14% | 1,048 |
| Oct 8, 2026 | 6.95 | 6.95 | 6.60 | 6.91 | 6.91 | 0.88% | 24,054 |
| Oct 7, 2026 | 6.89 | 6.89 | 6.85 | 6.85 | 6.85 | -1.72% | 4,647 |
| Oct 6, 2026 | 6.95 | 6.97 | 6.95 | 6.97 | 6.97 | 1.75% | 13,899 |
| Oct 5, 2026 | 6.82 | 6.95 | 6.82 | 6.85 | 6.85 | 0.29% | 7,208 |
| Oct 4, 2026 | 6.90 | 6.90 | 6.83 | 6.83 | 6.83 | 1.49% | 6,246 |
| Oct 1, 2026 | 6.96 | 6.99 | 6.67 | 6.73 | 6.73 | -3.86% | 42,415 |
| Sep 30, 2026 | 6.99 | 7.00 | 6.93 | 7.00 | 7.00 | 0.14% | 26,525 |
| Sep 29, 2026 | 6.99 | 6.99 | 6.95 | 6.99 | 6.99 | - | 5,318 |
| Sep 28, 2026 | 6.99 | 6.99 | 6.98 | 6.99 | 6.99 | 0.14% | 38,152 |
| Sep 27, 2026 | 7.00 | 7.00 | 6.90 | 6.98 | 6.98 | -0.29% | 14,395 |
| Sep 24, 2026 | 7.00 | 7.00 | 6.89 | 7.00 | 7.00 | - | 5,441 |
| Sep 22, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | 0.72% | 16,089 |
| Sep 21, 2026 | 6.99 | 7.00 | 6.94 | 6.95 | 6.95 | -0.57% | 35,553 |
| Sep 20, 2026 | 6.99 | 6.99 | 6.90 | 6.99 | 6.99 | -0.14% | 5,284 |
| Sep 17, 2026 | 6.97 | 7.00 | 6.97 | 7.00 | 7.00 | 0.86% | 2,500 |
| Sep 16, 2026 | 6.76 | 6.99 | 6.65 | 6.94 | 6.94 | -0.86% | 28,908 |
| Sep 15, 2026 | 6.76 | 7.00 | 6.76 | 7.00 | 7.00 | - | 7,872 |
| Sep 14, 2026 | 6.94 | 7.00 | 6.80 | 7.00 | 7.00 | 0.29% | 29,574 |
| Sep 13, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.29% | 3,206 |
| Sep 10, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | 0.43% | 52,353 |
| Sep 9, 2026 | 6.99 | 7.00 | 6.94 | 6.97 | 6.97 | -0.43% | 10,176 |
| Sep 8, 2026 | 6.55 | 7.00 | 6.55 | 7.00 | 7.00 | 0.14% | 17,846 |
| Sep 7, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | - |
| Sep 6, 2026 | 6.41 | 6.99 | 6.41 | 6.99 | 6.99 | 5.91% | 7,250 |
| Sep 3, 2026 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | - | 42,348 |
| Sep 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 997 |
| Sep 1, 2026 | 6.32 | 6.60 | 6.32 | 6.60 | 6.60 | - | 3,456 |
| Aug 31, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 100 |
| Aug 30, 2026 | 6.60 | 6.60 | 6.59 | 6.60 | 6.60 | - | 5,546 |
| Aug 27, 2026 | 6.59 | 6.60 | 6.59 | 6.60 | 6.60 | 0.30% | 16,679 |
| Aug 26, 2026 | 6.50 | 6.60 | 6.50 | 6.58 | 6.58 | -0.30% | 44,024 |
| Aug 25, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 0.30% | 20,252 |
| Aug 24, 2026 | 6.50 | 6.58 | 6.50 | 6.58 | 6.58 | - | 21,716 |
| Aug 23, 2026 | 6.60 | 6.60 | 6.30 | 6.58 | 6.58 | 1.23% | 46,546 |
| Aug 20, 2026 | 6.26 | 6.50 | 6.26 | 6.50 | 6.50 | - | 4,642 |
| Aug 19, 2026 | 6.47 | 6.50 | 6.47 | 6.50 | 6.50 | 4.17% | 21,239 |
| Aug 18, 2026 | 6.50 | 6.50 | 6.18 | 6.24 | 6.24 | -3.11% | 22,046 |
| Aug 17, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | 55 |
| Aug 16, 2026 | 6.46 | 6.48 | 6.14 | 6.44 | 6.44 | -0.92% | 48,479 |
| Aug 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 460 |
| Aug 12, 2026 | 6.26 | 6.50 | 6.19 | 6.50 | 6.50 | 7.79% | 159,618 |
| Aug 11, 2026 | 6.50 | 6.50 | 6.03 | 6.03 | 6.03 | -7.23% | 34,954 |